Skip to main content

Niu Technologies ADR (NQ: NIU )

1.680 -0.020 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 3.110 3.140 3.070 3.100 135,329 -0.04(-1.27%)
Aug 30, 2023 3.190 3.280 3.120 3.140 323,834 -0.13(-3.98%)
Aug 29, 2023 3.090 3.279 3.061 3.270 359,823 +0.20(+6.51%)
Aug 28, 2023 3.070 3.090 3.000 3.070 232,548 +0.07(+2.33%)
Aug 25, 2023 3.010 3.040 2.940 3.000 236,117 +0.02(+0.67%)
Aug 24, 2023 3.060 3.060 2.940 2.980 255,825 -0.03(-1.00%)
Aug 23, 2023 3.160 3.190 3.010 3.010 274,152 -0.15(-4.75%)
Aug 22, 2023 3.080 3.160 3.045 3.160 293,461 +0.09(+2.93%)
Aug 21, 2023 3.010 3.180 2.850 3.070 561,284 +0.06(+1.99%)
Aug 18, 2023 3.110 3.200 3.010 3.010 515,275 -0.18(-5.64%)
Aug 17, 2023 3.280 3.280 3.165 3.190 213,323 +0.03(+0.95%)
Aug 16, 2023 3.250 3.290 3.100 3.160 820,438 -0.12(-3.66%)
Aug 15, 2023 3.430 3.430 3.140 3.280 608,335 -0.18(-5.20%)
Aug 14, 2023 3.510 3.550 3.300 3.460 652,916 -0.21(-5.72%)
Aug 11, 2023 3.770 3.780 3.550 3.670 504,423 -0.10(-2.65%)
Aug 10, 2023 3.840 3.916 3.750 3.770 208,637 -0.01(-0.26%)
Aug 09, 2023 3.930 3.930 3.760 3.780 387,319 -0.06(-1.56%)
Aug 08, 2023 3.830 3.880 3.720 3.840 286,752 -0.10(-2.54%)
Aug 07, 2023 4.160 4.160 3.850 3.940 281,730 -0.20(-4.83%)
Aug 04, 2023 4.100 4.290 4.100 4.140 264,203 +0.00(+0.00%)
Aug 03, 2023 4.030 4.225 4.030 4.140 254,922 +0.14(+3.50%)
Aug 02, 2023 4.050 4.050 3.890 4.000 491,225 -0.15(-3.61%)
Aug 01, 2023 4.300 4.300 4.115 4.150 392,119 -0.24(-5.47%)
Jul 31, 2023 4.230 4.500 4.210 4.390 457,471 +0.10(+2.33%)
Jul 28, 2023 3.940 4.330 3.937 4.290 684,407 +0.41(+10.57%)
Jul 27, 2023 3.990 4.050 3.860 3.880 254,098 -0.16(-3.96%)
Jul 26, 2023 3.800 4.071 3.800 4.040 552,886 +0.17(+4.39%)
Jul 25, 2023 3.970 4.020 3.855 3.870 209,044 +0.02(+0.52%)
Jul 24, 2023 3.700 3.920 3.700 3.850 289,845 +0.12(+3.22%)
Jul 21, 2023 3.750 3.775 3.640 3.730 193,342 -0.04(-1.06%)
Jul 20, 2023 3.870 3.870 3.710 3.770 335,641 -0.09(-2.33%)
Jul 19, 2023 3.920 4.020 3.850 3.860 415,558 +0.02(+0.52%)
Jul 18, 2023 4.000 4.100 3.750 3.840 879,048 -0.13(-3.27%)
Jul 17, 2023 3.930 4.015 3.775 3.970 780,078 -0.04(-1.00%)
Jul 14, 2023 4.100 4.170 3.990 4.010 441,601 -0.13(-3.14%)
Jul 13, 2023 4.400 4.400 4.110 4.140 762,103 -0.26(-5.91%)
Jul 12, 2023 4.430 4.430 4.310 4.400 277,982 +0.11(+2.56%)
Jul 11, 2023 4.260 4.453 4.260 4.290 272,849 +0.04(+0.94%)
Jul 10, 2023 4.240 4.300 4.162 4.250 178,781 +0.04(+0.95%)
Jul 07, 2023 4.200 4.320 4.170 4.210 235,641 +0.05(+1.20%)
Jul 06, 2023 4.280 4.350 4.070 4.160 439,612 -0.27(-6.09%)
Jul 05, 2023 4.170 4.550 4.130 4.430 424,050 +0.26(+6.24%)
Jul 03, 2023 4.070 4.280 4.068 4.170 210,279 +0.19(+4.77%)
Jun 30, 2023 4.200 4.200 3.970 3.980 181,537 -0.08(-1.97%)
Jun 29, 2023 4.190 4.200 4.000 4.060 169,604 -0.15(-3.56%)
Jun 28, 2023 4.080 4.265 4.040 4.210 154,567 +0.10(+2.43%)
Jun 27, 2023 4.130 4.260 4.070 4.110 212,509 -0.01(-0.24%)
Jun 26, 2023 3.900 4.200 3.880 4.120 331,413 +0.23(+5.91%)
Jun 23, 2023 3.980 4.005 3.865 3.890 188,294 -0.15(-3.71%)
Jun 22, 2023 4.030 4.080 3.970 4.040 399,219 -0.04(-0.98%)
Jun 21, 2023 4.150 4.310 4.039 4.080 366,810 -0.07(-1.69%)
Jun 20, 2023 4.200 4.250 4.040 4.150 355,147 -0.14(-3.26%)
Jun 16, 2023 4.630 4.630 4.290 4.290 1,524,441 -0.33(-7.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.